拍板:290.00
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00290000 | 2024-05-02 11:32AM EDT | 2024-05-03 | 17.00 | 15.90 | 17.00 | +9.00 | +112.50% | 17 | 503 | 53.52% |
| CRWD240510C00290000 | 2024-05-02 11:00AM EDT | 2024-05-10 | 19.99 | 17.75 | 19.05 | +7.29 | +57.40% | 23 | 441 | 47.53% |
| CRWD240517C00290000 | 2024-05-02 11:05AM EDT | 2024-05-17 | 21.95 | 20.90 | 22.15 | +6.75 | +44.41% | 7 | 781 | 50.60% |
| CRWD240524C00290000 | 2024-04-30 3:23PM EDT | 2024-05-24 | 23.75 | 22.40 | 24.40 | +7.55 | +46.60% | 2 | 34 | 50.61% |
| CRWD240531C00290000 | 2024-05-02 11:05AM EDT | 2024-05-31 | 25.55 | 23.70 | 25.50 | +6.55 | +34.47% | 48 | 59 | 47.83% |
| CRWD240621C00290000 | 2024-05-02 11:51AM EDT | 2024-06-21 | 33.30 | 33.20 | 33.80 | +5.05 | +17.88% | 22 | 661 | 55.69% |
| CRWD240719C00290000 | 2024-05-02 9:36AM EDT | 2024-07-19 | 35.00 | 37.00 | 37.75 | +1.31 | +3.89% | 1 | 455 | 52.00% |
| CRWD240816C00290000 | 2024-05-02 11:38AM EDT | 2024-08-16 | 40.90 | 40.60 | 41.65 | +6.70 | +19.59% | 3 | 188 | 50.68% |
| CRWD240920C00290000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 40.68 | 46.50 | 47.30 | 0.00 | - | 33 | 266 | 52.00% |
| CRWD241018C00290000 | 2024-05-02 12:04PM EDT | 2024-10-18 | 50.60 | 49.95 | 50.90 | +10.60 | +26.50% | 5 | 84 | 51.99% |
| CRWD241220C00290000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 51.44 | 57.45 | 59.10 | 0.00 | - | 2 | 76 | 52.91% |
| CRWD250117C00290000 | 2024-05-02 11:37AM EDT | 2025-01-17 | 61.00 | 60.25 | 62.25 | +5.10 | +9.12% | 31 | 2,368 | 53.05% |
| CRWD250321C00290000 | 2024-05-01 12:58PM EDT | 2025-03-21 | 60.45 | 67.05 | 68.65 | 0.00 | - | 2 | 7 | 53.72% |
| CRWD250417C00290000 | 2024-04-24 9:36AM EDT | 2025-04-17 | 68.00 | 70.10 | 71.30 | 0.00 | - | 1 | 70 | 54.15% |
| CRWD250620C00290000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 68.25 | 76.00 | 77.75 | 0.00 | - | 2 | 108 | 54.89% |
| CRWD251121C00290000 | 2024-04-16 9:44AM EDT | 2025-11-21 | 82.02 | 87.55 | 89.60 | 0.00 | - | 2 | 13 | 55.20% |
| CRWD260116C00290000 | 2024-05-02 9:36AM EDT | 2026-01-16 | 89.20 | 91.20 | 93.70 | +2.60 | +3.00% | 1 | 812 | 55.33% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00290000 | 2024-05-02 12:14PM EDT | 2024-05-03 | 0.59 | 0.56 | 0.72 | -2.22 | -79.00% | 161 | 515 | 57.76% |
| CRWD240510P00290000 | 2024-05-02 11:51AM EDT | 2024-05-10 | 2.88 | 2.70 | 2.95 | -3.45 | -54.50% | 125 | 259 | 46.63% |
| CRWD240517P00290000 | 2024-05-02 12:00PM EDT | 2024-05-17 | 4.75 | 4.85 | 5.30 | -3.30 | -40.99% | 23 | 1,810 | 46.53% |
| CRWD240524P00290000 | 2024-05-02 11:39AM EDT | 2024-05-24 | 6.79 | 6.50 | 6.95 | -2.31 | -25.38% | 4 | 123 | 45.12% |
| CRWD240531P00290000 | 2024-05-02 11:05AM EDT | 2024-05-31 | 7.50 | 7.70 | 8.10 | -3.05 | -28.91% | 6 | 119 | 43.26% |
| CRWD240607P00290000 | 2024-05-02 9:41AM EDT | 2024-06-07 | 15.33 | 13.55 | 14.10 | -0.10 | -0.65% | 2 | 47 | 55.16% |
| CRWD240621P00290000 | 2024-05-02 12:08PM EDT | 2024-06-21 | 15.55 | 15.70 | 16.00 | -3.40 | -17.94% | 67 | 2,708 | 51.76% |
| CRWD240719P00290000 | 2024-05-02 11:56AM EDT | 2024-07-19 | 18.30 | 18.10 | 18.70 | -3.25 | -15.08% | 7 | 518 | 46.95% |
| CRWD240816P00290000 | 2024-05-02 12:05PM EDT | 2024-08-16 | 20.90 | 20.60 | 21.50 | -4.95 | -19.15% | 6 | 207 | 44.85% |
| CRWD240920P00290000 | 2024-05-02 10:49AM EDT | 2024-09-20 | 25.00 | 25.05 | 25.60 | -4.00 | -13.79% | 56 | 1,539 | 44.63% |
| CRWD241018P00290000 | 2024-05-01 1:23PM EDT | 2024-10-18 | 31.50 | 27.35 | 28.10 | 0.00 | - | 3 | 48 | 43.96% |
| CRWD241220P00290000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 33.57 | 33.25 | 34.50 | 0.00 | - | 51 | 164 | 44.48% |
| CRWD250117P00290000 | 2024-05-01 1:52PM EDT | 2025-01-17 | 38.60 | 34.95 | 35.65 | 0.00 | - | 2 | 332 | 43.20% |
| CRWD250321P00290000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 40.50 | 39.20 | 39.90 | 0.00 | - | 3 | 34 | 42.68% |
| CRWD250417P00290000 | 2024-04-22 2:29PM EDT | 2025-04-17 | 44.80 | 40.85 | 42.45 | 0.00 | - | 4 | 82 | 43.26% |
| CRWD250620P00290000 | 2024-05-01 12:28PM EDT | 2025-06-20 | 48.40 | 42.65 | 46.25 | 0.00 | - | 1 | 367 | 42.88% |
| CRWD251121P00290000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 54.75 | 51.05 | 52.95 | 0.00 | - | 5 | 7 | 41.31% |
| CRWD260116P00290000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 56.98 | 53.85 | 55.00 | 0.00 | - | 1 | 143 | 40.79% |
